19.11.2019 14:15:10
OMX COPENHAGEN_GI
1543.78
DKK
2.5026
0.16%
19.11.2019 14:00
 
Chart
Kursdaten
Kurs 1543.78 Eröffnung 1542.22
Diff. absolut 2.50 Tages-Hoch 1547.47
Diff. % 0.16 % Tages-Tief 1539.24
Volumen - Umsatz -
Schlusskurs vom 18.11.2019 1541.28 Volatilität in % -
Börse Letzter Handel 19.11.2019 / 14:00
Währung DKK Aktualisierungsstand 19.11.2019 / 14:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 23.70% 1551.4 1238.9
1 Woche 0.70% 1551.4 1528.1
1 Monat 7.12% 1551.4 1440.1
3 Monate 6.79% 1551.4 1401.3
6 Monate 9.25% 1551.4 1368.0
1 Jahr 19.94% 1551.4 1226.6
3 Jahre 45.02% 1551.4 1050.2
18.5
13
SMI
23.7
22.75
SMI
-8.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.5,"chartHeight":20.628027837117,"year":2017,"ID_NOTATION":"4469303"},"2018":{"performance":-8.13,"chartHeight":16.881664868241,"year":2018,"ID_NOTATION":"4469303"},"2019":{"performance":23.7,"chartHeight":21.756681700503,"year":2019,"ID_NOTATION":"4469303"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.11.2019 14:15:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 9035.00 -0.22% -20.00 34 9027.50 8990.00 9065.00 4 9035.00 9055.00 1 7.54% 34.90%
A.P. Moller-Maersk B 9642.00 -0.03% -3.00 1317 9640.00 9556.00 9700.00 3 9644.00 9654.00 14 7.50% 33.52%
- - - - - - - - - - - 0.00% 0.00%
Agat Ejendomme 3.46 0.00% 0.00 - 3.46 3.46 3.46 613 3.50 3.51 1515 0.00% -34.10%
AGF B 0.34 0.00% 0.00 - 0.34 0.34 0.34 12899 0.34 0.34 15151 0.29% 29.70%
ALK-Abelló B 1658.00 -1.72% -29.00 503 1677.50 1638.00 1687.00 9 1645.00 1650.00 7 -2.26% 75.91%
Alm Brand 54.55 0.46% 0.25 6873 54.35 54.30 54.75 528 54.20 54.80 762 -3.98% 8.93%
Ambu 120.00 -0.27% -0.33 45895 120.22 119.75 121.60 114 119.85 120.15 190 18.20% -23.02%
Andersen & Martini H 42.40 0.00% 0.00 - 42.40 42.40 42.40 117 39.80 44.00 117 -1.85% -27.52%
Athena Investments 6.96 0.00% 0.00 - 6.96 6.96 6.96 608 6.82 7.30 38 0.00% 8.07%
- - - - - - - - - - - 0.00% 0.00%
Bang & Olufsen 36.12 -0.36% -0.13 763 36.28 36.00 36.32 36 36.00 36.22 71 -2.00% -59.05%
BankNordik 109.00 0.46% 0.50 16 109.00 109.00 109.00 36 108.00 109.00 60 0.46% -0.91%
- - - - - - - - - - - 0.00% 0.00%
Bioporto A/S 2.95 -11.14% -0.37 9197 2.98 2.95 2.99 459 2.91 2.95 2167 16.08% -10.03%
Blue Vision 'A' 4.41 0.00% 0.00 - 4.41 4.41 4.41 2000 4.00 4.50 3752 0.00% 1181.98%
Boliga Gruppen 4.70 0.00% 0.00 - 4.70 4.70 4.70 814 4.56 4.70 239 -2.89% -40.51%
- - - - - - - - - - - 0.00% 0.00%
Brd. Klee B 2460.00 0.00% 0.00 - 2460.00 2460.00 2460.00 1 2460.00 2700.00 3 0.00% -10.22%
Brdr. Hartmann 289.00 0.00% 0.00 - 289.00 289.00 289.00 1 289.00 290.00 38 7.84% 15.60%
Brdr. A&O Johansen P 347.00 2.36% 8.00 423 344.00 343.00 347.00 24 347.00 343.00 2 11.36% 17.87%
Brøndby If Fodbold A 0.63 2.94% 0.02 22634 0.65 0.63 0.65 1927 0.63 0.63 1310 -3.37% -20.65%
Carlsberg A 912.00 0.00% 0.00 6 912.00 912.00 912.00 58 926.00 944.00 1 0.00% 34.51%
CARLSBERG B 968.80 0.04% 0.40 38061 968.60 967.40 979.60 12 968.60 969.00 46 1.45% 39.90%
Cbrain 47.20 2.61% 1.20 1475 48.00 45.90 48.00 196 45.50 48.00 2272 26.72% 131.74%
Cemat 0.36 0.00% 0.00 - 0.36 0.36 0.36 190440 0.31 0.36 24500 0.56% 4.68%
Chemometec 250.00 0.60% 1.50 1328 246.00 245.50 250.50 137 248.00 249.00 114 -0.60% 194.43%
CHRISTIAN HANSEN 514.80 -0.16% -0.80 69773 515.60 511.80 517.40 73 514.60 514.80 23 -2.72% -10.39%
COLOPLAST 805.20 0.73% 5.80 28964 799.80 798.00 808.60 17 805.00 805.20 68 2.78% 32.39%
Columbus 8.83 -0.79% -0.07 834 8.85 8.83 8.85 590 8.65 8.89 328 -1.11% -30.03%
Copenhagen Capital 3.66 0.00% 0.00 - 3.66 3.66 3.66 1378 3.26 3.66 521 -2.14% 23.65%
D/S Norden 105.30 3.74% 3.80 3047 102.30 102.20 105.50 144 104.90 105.40 302 1.60% 9.55%
Danske Andelsk. Bk 6.68 0.00% 0.00 - 6.68 6.68 6.68 606 6.78 6.86 1335 0.30% 13.61%
Danske Bank 91.90 1.01% 0.92 291032 91.54 90.26 92.06 143 91.88 91.94 1145 -3.87% -29.28%
Dantax 240.00 0.00% 0.00 - 240.00 240.00 240.00 9 222.00 240.00 16 0.00% 36.36%
- - - - - - - - - - - 0.00% 0.00%
DFDS 294.80 0.34% 1.00 3430 294.60 292.80 295.00 232 294.80 295.20 109 8.01% 12.65%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 23 244.00 246.00 30 0.00% 2.42%
DLH 1.62 -2.41% -0.04 2298 1.65 1.62 1.65 15000 1.64 1.65 1308 16.08% 19.86%
DSV Panalpina 739.40 1.54% 11.20 62565 730.60 730.40 741.40 74 739.40 739.60 110 -0.82% 70.34%
EAC Invest 1.69 0.00% 0.00 - 1.69 1.69 1.69 856 1.56 1.75 2046 -5.87% -87.88%
FE Bording B 799.00 0.00% 0.00 - 799.00 799.00 799.00 12 505.00 605.00 3 0.00% 0.00%
Fast Ejendom Danmark 112.00 0.00% 0.00 - 112.00 112.00 112.00 43 112.00 117.00 60 0.00% 28.74%
FirstFarms 70.00 0.00% 0.00 - 70.00 70.00 70.00 167 67.00 69.00 129 0.00% 54.19%
FLSMIDTH & CO 253.30 0.88% 2.20 4802 252.60 252.10 254.80 111 252.70 253.40 169 -2.56% -14.36%
Flügger Group B 292.00 0.00% 0.00 - 292.00 292.00 292.00 11 288.00 298.00 167 3.55% 8.15%
Fynske Bank 81.50 0.00% 0.00 - 81.50 81.50 81.50 168 74.00 86.00 4 0.00% -2.98%
G4S Plc 209.40 1.36% 2.80 162709 206.55 206.40 210.20 2467 209.30 209.50 1023 1.82% 3.98%
Gabriel Holding 700.00 0.00% 0.00 - 700.00 700.00 700.00 15 700.00 710.00 12 -1.13% 16.67%
Genmab 1515.50 -0.88% -13.50 3705 1530.00 1513.00 1531.50 12 1515.00 1515.50 2 1.70% 43.91%
German High Street P 121.00 0.00% 0.00 - 121.00 121.00 121.00 9 123.00 130.00 171 0.00% 1.68%
Glunz & Jensen 83.50 0.00% 0.00 - 83.50 83.50 83.50 55 80.00 81.50 59 0.00% 73.24%
GN Store Nord 307.30 -1.70% -5.30 42945 312.00 307.00 312.00 13 307.20 307.40 885 1.99% 28.33%
Grønlandsbanken 532.50 0.00% 0.00 - 532.50 532.50 532.50 58 545.00 550.00 26 0.00% -11.84%
Gyldendal A 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 9 1090.00 1460.00 37 0.00% 65.16%
Gyldendal B 394.00 0.00% 0.00 - 394.00 394.00 394.00 5 398.00 394.00 27 0.00% -9.63%
H+H International 106.60 0.57% 0.60 88 106.20 106.20 106.60 19 106.60 109.00 55 -2.93% 10.65%
H. Lundbeck 240.60 1.22% 2.90 18895 239.60 235.70 241.10 234 240.60 240.80 35 -3.69% -16.54%
Harboes Bryggeri B 61.60 -1.44% -0.90 245 61.40 61.40 61.60 167 61.00 61.60 39 -1.60% -19.37%
Hvidbjerg Bank 55.50 0.00% 0.00 - 55.50 55.50 55.50 20 56.50 55.50 68 0.00% 4.72%
Højgaard Holding B 72.00 0.00% 0.00 - 72.00 72.00 72.00 33 75.50 77.50 21 13.39% 0.00%
InterMail B 13.20 0.00% 0.00 - 13.20 13.20 13.20 101 11.60 12.75 238 0.00% -17.50%
ISS 152.65 2.07% 3.10 42456 150.05 150.05 154.40 37 152.55 152.65 108 -2.67% -17.72%
Jeudan 1180.00 0.00% 0.00 - 1180.00 1180.00 1180.00 4 1180.00 1200.00 8 5.12% 19.80%
JUTLANDER BANK 184.00 0.00% 0.00 - 184.00 184.00 184.00 24 187.00 190.00 31 0.00% 0.82%
JYSKE BANK 227.70 0.84% 1.90 6870 225.70 225.70 228.20 139 227.60 228.00 64 -5.13% -4.04%
Kreditbanken 3020.00 0.00% 0.00 - 3020.00 3020.00 3020.00 4 2940.00 3020.00 1 0.00% 22.76%
Københavns Lufthavne 5840.00 0.00% 0.00 - 5840.00 5840.00 5840.00 2 5800.00 5900.00 2 -1.02% 7.75%
Lollands Bank 310.00 0.00% 0.00 - 310.00 310.00 310.00 16 296.00 306.00 30 0.00% -4.62%
Luxor B 404.00 0.00% 0.00 - 404.00 404.00 404.00 33 410.00 408.00 2 0.00% -9.01%
Lån og Spar Bank 466.00 0.00% 0.00 - 466.00 466.00 466.00 4 446.00 450.00 4 0.00% 0.87%
Matas 50.90 -0.20% -0.10 4251 50.90 50.60 51.00 483 50.70 50.90 510 -2.11% -12.22%
Migatronic B 260.00 0.00% 0.00 - 260.00 260.00 260.00 8 274.00 284.00 24 0.00% 1.56%
Møns Bank 114.00 0.00% 0.00 - 114.00 114.00 114.00 41 117.00 118.00 36 0.00% -2.56%
NETCOMPANY GROUP DK1 287.40 -0.76% -2.20 198 288.40 286.60 288.40 95 284.40 286.40 54 -1.43% 34.04%
Newcap Holding 0.68 0.00% 0.00 - 0.68 0.68 0.68 2083 0.60 0.71 8333 0.74% -27.27%
NILFIS HLDG A/S DK 2 127.00 1.76% 2.20 163 128.40 127.00 128.40 220 125.60 127.20 220 4.00% -45.74%
NKT Holding 131.00 5.65% 7.00 7185 125.50 125.10 131.20 102 130.70 131.40 160 -4.32% 39.88%
NNIT A/S NAM. DK 10 97.70 -1.81% -1.80 1326 98.10 97.40 98.10 120 97.40 98.10 225 -0.80% -45.33%
Nordea Bank 70.74 1.42% 0.99 475758 70.13 69.95 70.79 400 70.73 70.77 1729 -4.03% -6.56%
Nordfyns Bank 600.00 0.00% 0.00 - 600.00 600.00 600.00 9 600.00 615.00 57 0.00% -16.08%
Nordic Shipholding 0.48 0.00% 0.00 - 0.48 0.48 0.48 5935 0.48 0.48 6632 0.00% 29.03%
North Media 42.30 5.22% 2.10 222 42.40 42.30 42.40 261 42.40 42.30 89 0.25% 24.46%
Novo-Nordisk B 384.90 0.43% 1.65 395805 383.57 379.40 386.20 323 384.85 384.95 113 -1.72% 28.78%
NOVOZYMES 314.50 -0.41% -1.30 33048 315.40 312.80 316.70 468 314.50 314.60 24 -0.19% 8.60%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 35.40 0.00% 0.00 - 35.40 35.40 35.40 63 35.60 36.60 119 0.00% 1.14%
Oersted 614.60 0.56% 3.40 86694 614.40 613.60 618.40 517 614.20 614.80 170 0.92% 40.34%
OEssur 49.55 -0.70% -0.35 134 49.55 49.55 49.55 370 49.05 49.40 350 0.81% 58.41%
ONXEO 0.57 1.97% 0.01 4720 0.56 0.56 0.57 7500 0.56 0.57 1372 1.64% -36.04%
- - - - - - - - - - - 0.00% 0.00%
Pandora 278.00 0.51% 1.40 45634 277.00 276.90 281.40 64 277.80 278.00 556 -2.33% 4.14%
Park Street Nordicom 6.05 0.00% 0.00 - 6.05 6.05 6.05 517 5.25 6.35 226 0.00% 4.31%
PARKEN Sport & Ent 101.75 -3.10% -3.25 90 101.75 101.75 101.75 15 104.50 104.50 30 -3.10% 27.19%
Per Aarsleff Holding 213.75 -0.81% -1.75 153 215.00 213.75 215.00 35 213.50 214.00 11 -2.93% 7.97%
Prime Office 170.00 0.00% 0.00 - 170.00 170.00 170.00 142 184.00 175.00 50 0.00% 29.77%
Rias B 450.00 0.00% 0.00 - 450.00 450.00 450.00 11 440.00 450.00 9 0.00% -3.02%
Ringkjøbing Landbobk 485.00 0.31% 1.50 216 484.50 484.50 487.00 94 486.50 488.00 55 0.83% 41.58%
Roblon B 154.50 1.64% 2.50 19 154.50 154.50 154.50 20 152.00 154.50 19 -0.64% -28.80%
Rockwool Int A 1370.00 1.11% 15.00 55 1370.00 1370.00 1370.00 21 1365.00 1385.00 21 1.11% 0.37%
ROCKWOOL INT B 1454.00 1.32% 19.00 1188 1436.00 1435.00 1457.00 9 1453.00 1456.00 8 0.91% -15.49%
Rovsing 0.06 0.00% 0.00 - 0.06 0.06 0.06 90518 0.06 0.06 20833 0.00% -16.67%
Royal Unibrew 589.00 0.79% 4.60 3491 585.00 585.00 592.00 9 588.60 589.40 67 3.21% 29.87%
RTX 170.00 0.00% 0.00 88 169.80 169.80 170.00 15 172.00 170.00 63 8.83% 4.04%
Salling Bank 193.00 0.00% 0.00 - 193.00 193.00 193.00 25 188.00 193.00 8 0.00% -10.65%
Sanistål 62.00 -0.80% -0.50 19 62.00 62.00 62.00 19 62.00 65.00 167 -0.80% -0.32%
SAS Ab 18.65 2.59% 0.47 35646 18.16 18.16 18.67 1300 18.61 18.66 900 -1.14% -12.43%
Scand. Brake Systems 17.80 0.00% 0.00 - 17.80 17.80 17.80 714 17.10 17.50 93 0.00% 4.09%
Scandinavian Private 935.00 0.00% 0.00 - 935.00 935.00 935.00 6 935.00 940.00 4 0.00% -77.20%
SCAND.TOBACCO GROUP 77.80 -0.26% -0.20 7199 77.95 77.75 78.30 149 77.70 77.85 187 -7.42% -0.32%
Schouw & Co. 517.50 0.58% 3.00 71 517.00 517.00 517.50 26 515.50 517.00 55 -1.81% 5.69%
Silkeborg If Inv B 15.90 0.00% 0.00 - 15.90 15.90 15.90 512 15.20 15.90 80 0.00% 10.42%
SimCorp 688.50 -0.07% -0.50 9757 690.50 686.50 693.50 157 688.00 688.50 167 2.45% 55.04%
Skako 39.50 0.00% 0.00 - 39.50 39.50 39.50 167 38.00 39.50 61 2.60% -19.39%
Skjern Bank 62.00 0.00% 0.00 - 62.00 62.00 62.00 417 60.00 62.00 89 0.00% 6.53%
Solar B 276.75 1.75% 4.75 64 276.50 276.50 276.75 17 270.00 277.50 138 -7.75% -2.21%
SP Group 204.00 -0.49% -1.00 214 205.00 203.00 205.00 500 201.00 205.00 43 7.37% 3.98%
Spar Nord Bank 63.50 -1.09% -0.70 1481 63.90 63.40 63.90 457 62.70 63.40 457 -1.40% 21.18%
Sparekassen Sjælland-F 89.20 0.00% 0.00 - 89.20 89.20 89.20 143 87.20 88.00 100 0.00% 2.76%
Strategic Invest 1.00 0.00% 0.00 - 1.00 1.00 1.00 3782 0.96 0.99 7550 0.00% -4.76%
Sydbank 129.70 0.00% 0.00 5837 129.00 129.00 130.90 208 129.70 130.00 100 -4.63% -16.11%
TCM GROUP A/S DK -,1 113.25 0.00% 0.00 - 113.25 113.25 113.25 54 113.00 117.50 60 0.67% 29.43%
Tivoli 685.00 1.03% 7.00 76 685.00 685.00 685.00 3 680.00 682.00 2 -0.72% 8.39%
Topdanmark 294.20 -0.14% -0.40 4490 296.00 294.00 296.00 65 294.20 294.60 109 -0.47% -2.71%
Torm 64.20 0.55% 0.35 1917 64.10 63.50 64.50 209 63.70 64.20 272 -0.08% 45.78%
Totalbanken 82.40 0.00% 0.00 - 82.40 82.40 82.40 36 81.00 82.60 104 0.00% -18.39%
Tryg 182.60 -0.60% -1.10 24361 184.05 182.20 184.10 81 182.50 182.60 31 -0.43% 12.42%
United Int Enterpr 1290.00 0.00% 0.00 - 1290.00 1290.00 1290.00 9 1275.00 1290.00 3 0.00% -1.53%
VELOXIS PHARMA 7.14 -4.16% -0.31 115336 7.12 6.67 7.25 17600 7.10 7.14 1446 38.48% 240.18%
VESTAS WIND SYSTEMS 630.20 -1.13% -7.20 119192 637.20 630.20 641.00 13 630.20 630.60 500 1.46% 27.48%
Vestjysk Bank 3.58 1.56% 0.06 21667 3.56 3.56 3.58 958 3.48 3.53 733 0.70% 81.47%
Victoria Properties 1.34 0.00% 0.00 - 1.34 1.34 1.34 1042 1.35 1.66 11016 0.00% -32.15%
WILLIAM DEMANT 198.45 -2.77% -5.65 114848 204.40 197.10 205.50 287 198.45 198.60 217 10.50% 10.26%
Zealand Pharma 221.80 -9.76% -24.00 20333 241.70 219.00 241.70 80 221.60 222.60 80 11.02% 198.30%
- - - - - - - - - - - 0.00% 0.00%